日本調剤の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 3,055 | 3,170 | 3,045 | 3,135 | +80 | +2.6% | 113,000 |
| 2025/07/03 | 3,095 | 3,110 | 3,040 | 3,055 | -75 | -2.4% | 173,900 |
| 2025/07/02 | 3,130 | 3,185 | 3,095 | 3,130 | -70 | -2.2% | 188,500 |
| 2025/07/01 | 3,225 | 3,300 | 3,185 | 3,200 | -5 | -0.2% | 141,700 |
| 2025/06/30 | 3,240 | 3,270 | 3,185 | 3,205 | -35 | -1.1% | 99,300 |
| 2025/06/27 | 3,160 | 3,240 | 3,160 | 3,240 | +45 | +1.4% | 143,700 |
| 2025/06/26 | 3,160 | 3,250 | 3,145 | 3,195 | +40 | +1.3% | 135,200 |
| 2025/06/25 | 3,220 | 3,220 | 3,125 | 3,155 | -65 | -2% | 86,300 |
| 2025/06/24 | 3,280 | 3,285 | 3,190 | 3,220 | -20 | -0.6% | 61,500 |
| 2025/06/23 | 3,230 | 3,240 | 3,135 | 3,240 | +10 | +0.3% | 78,500 |
| 2025/06/20 | 3,295 | 3,320 | 3,215 | 3,230 | -70 | -2.1% | 204,200 |
| 2025/06/19 | 3,270 | 3,325 | 3,250 | 3,300 | +15 | +0.5% | 72,600 |
| 2025/06/18 | 3,300 | 3,315 | 3,275 | 3,285 | -30 | -0.9% | 63,700 |
| 2025/06/17 | 3,265 | 3,325 | 3,250 | 3,315 | ±0 | ±0% | 63,600 |
| 2025/06/16 | 3,280 | 3,325 | 3,175 | 3,315 | +45 | +1.4% | 138,200 |
| 2025/06/13 | 3,175 | 3,270 | 3,170 | 3,270 | +55 | +1.7% | 133,300 |
| 2025/06/12 | 3,110 | 3,220 | 3,095 | 3,215 | +115 | +3.7% | 156,400 |
| 2025/06/11 | 3,145 | 3,195 | 3,100 | 3,100 | -45 | -1.4% | 147,200 |
| 2025/06/10 | 3,025 | 3,165 | 3,020 | 3,145 | +105 | +3.5% | 161,800 |
| 2025/06/09 | 3,135 | 3,160 | 2,998 | 3,040 | -95 | -3% | 167,900 |
| 2025/06/06 | 3,180 | 3,235 | 3,125 | 3,135 | -60 | -1.9% | 170,700 |
| 2025/06/05 | 3,270 | 3,270 | 3,100 | 3,195 | -95 | -2.9% | 250,700 |
| 2025/06/04 | 3,325 | 3,345 | 3,250 | 3,290 | -45 | -1.3% | 175,600 |
| 2025/06/03 | 3,310 | 3,365 | 3,270 | 3,335 | +25 | +0.8% | 170,900 |
| 2025/06/02 | 3,200 | 3,315 | 3,165 | 3,310 | +85 | +2.6% | 184,300 |
| 2025/05/30 | 3,160 | 3,235 | 3,145 | 3,225 | +50 | +1.6% | 144,600 |
| 2025/05/29 | 3,255 | 3,320 | 3,120 | 3,175 | +60 | +1.9% | 299,500 |
| 2025/05/28 | 3,100 | 3,125 | 3,090 | 3,115 | +5 | +0.2% | 82,000 |
| 2025/05/27 | 3,140 | 3,170 | 3,070 | 3,110 | -60 | -1.9% | 98,400 |
| 2025/05/26 | 3,240 | 3,240 | 3,155 | 3,170 | ±0 | ±0% | 80,600 |
| 2025/05/23 | 3,235 | 3,325 | 3,120 | 3,170 | +50 | +1.6% | 235,900 |
| 2025/05/22 | 3,020 | 3,120 | 3,010 | 3,120 | +85 | +2.8% | 139,800 |
| 2025/05/21 | 2,995 | 3,045 | 2,988 | 3,035 | +55 | +1.8% | 133,800 |
| 2025/05/20 | 2,971 | 3,020 | 2,943 | 2,980 | -4 | -0.1% | 164,100 |
| 2025/05/19 | 2,985 | 3,045 | 2,961 | 2,984 | -21 | -0.7% | 126,100 |
| 2025/05/16 | 3,025 | 3,050 | 2,983 | 3,005 | -35 | -1.2% | 138,100 |
| 2025/05/15 | 3,170 | 3,170 | 3,000 | 3,040 | -135 | -4.3% | 136,500 |
| 2025/05/14 | 3,140 | 3,175 | 3,075 | 3,175 | +15 | +0.5% | 168,900 |
| 2025/05/13 | 3,200 | 3,200 | 3,095 | 3,160 | +25 | +0.8% | 171,700 |
| 2025/05/12 | 3,055 | 3,135 | 3,040 | 3,135 | +80 | +2.6% | 179,600 |
| 2025/05/09 | 3,010 | 3,055 | 2,990 | 3,055 | +25 | +0.8% | 160,500 |
| 2025/05/08 | 3,025 | 3,060 | 2,964 | 3,030 | +58 | +2% | 213,600 |
| 2025/05/07 | 2,916 | 3,020 | 2,916 | 2,972 | +47 | +1.6% | 244,600 |
| 2025/05/02 | 2,932 | 2,974 | 2,911 | 2,925 | -38 | -1.3% | 195,500 |
| 2025/05/01 | 3,100 | 3,165 | 2,919 | 2,963 | +28 | +1% | 349,500 |
| 2025/04/30 | 2,990 | 3,065 | 2,935 | 2,935 | -26 | -0.9% | 401,000 |
| 2025/04/28 | 2,911 | 3,010 | 2,900 | 2,961 | ±0 | ±0% | 365,100 |
| 2025/04/25 | 2,917 | 3,020 | 2,833 | 2,961 | +71 | +2.5% | 633,600 |
| 2025/04/24 | 2,919 | 2,963 | 2,859 | 2,890 | -43 | -1.5% | 560,100 |
| 2025/04/23 | 2,849 | 2,951 | 2,813 | 2,933 | +129 | +4.6% | 976,100 |
1～
50
件表示中 / 5090件
類似銘柄と比較する
現在ご覧いただいている「日本調剤」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日本調剤 | 313,500円 | +3.4% | -0.2% | 0.80% | 26.76倍 | 1.58倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
| コジマ | 125,800円 | +3.3% | +18.5% | 1.43% | 18.88倍 | 1.44倍 |
|
郊外型家電量販。経営不振で１２年ビックカメラ傘下入り。売り場改革や赤字店閉鎖で再生果たす |
| イオン九州 | 281,000円 | +3.7% | -8.4% | 1.78% | 18.07倍 | 1.74倍 |
|
イオン系列。九州で総合スーパー（ＧＭＳ）や食品スーパーを展開。子会社がドラッグストア運営 |
| アルペン | 227,600円 | +6.0% | +68.3% | 2.20% | 19.85倍 | 0.73倍 |
|
スポーツ量販大手。スポーツデポ、ゴルフ５、アルペンが柱。近年はアウトドア専門店を拡大 |
| ベルーナ | 89,200円 | +1.8% | +1.8% | 3.36% | 9.04倍 | 0.61倍 |
|
アパレルやグルメなど扱うカタログ通販大手、主要顧客は５０～６０代。近年はホテル事業が成長 |
市場注目の銘柄
チャート関連のコラム
